Skip to main content

Intercontinental Exchange (NY: ICE )

136.38 +0.18 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.17 37.19 36.09 36.62 5,728,048 +0.15(+0.42%)
Jan 29, 2015 36.53 36.66 36.00 36.46 7,500,419 -0.10(-0.28%)
Jan 28, 2015 37.84 38.01 36.55 36.56 5,953,963 -1.29(-3.41%)
Jan 27, 2015 38.31 38.63 37.82 37.86 4,228,950 -0.90(-2.32%)
Jan 26, 2015 38.30 38.78 38.10 38.76 2,584,502 +0.19(+0.48%)
Jan 23, 2015 38.27 38.78 38.07 38.57 5,035,884 +0.45(+1.18%)
Jan 22, 2015 36.81 38.19 36.71 38.12 6,540,819 +1.36(+3.69%)
Jan 21, 2015 36.88 37.24 36.59 36.76 3,349,583 -0.25(-0.68%)
Jan 20, 2015 37.48 37.72 36.79 37.02 4,276,876 -0.25(-0.68%)
Jan 16, 2015 36.53 37.29 36.40 37.27 5,023,158 +0.66(+1.81%)
Jan 15, 2015 37.02 37.25 36.58 36.61 6,541,341 -0.41(-1.12%)
Jan 14, 2015 36.90 37.42 36.69 37.02 7,189,641 -0.27(-0.72%)
Jan 13, 2015 38.61 39.07 37.16 37.29 9,983,923 -1.13(-2.93%)
Jan 12, 2015 39.39 39.54 38.26 38.41 4,600,897 -1.03(-2.62%)
Jan 09, 2015 39.47 39.84 39.26 39.45 3,279,076 +0.02(+0.06%)
Jan 08, 2015 39.11 39.80 39.11 39.42 4,755,278 +0.49(+1.26%)
Jan 07, 2015 38.53 38.97 38.05 38.93 16,584,528 +0.54(+1.41%)
Jan 06, 2015 39.08 39.30 38.01 38.39 7,745,011 -0.56(-1.43%)
Jan 05, 2015 38.62 39.31 38.47 38.95 5,926,623 +0.21(+0.55%)
Jan 02, 2015 39.23 39.29 38.41 38.74 3,222,997 -0.29(-0.75%)
Dec 31, 2014 39.53 39.03 39.03 39.03 1,921,537 -0.44(-1.13%)
Dec 30, 2014 39.51 39.71 39.41 39.47 2,379,998 -0.06(-0.15%)
Dec 29, 2014 39.58 39.90 39.42 39.54 2,126,574 +0.04(+0.11%)
Dec 26, 2014 39.57 39.86 39.19 39.49 2,545,464 +0.03(+0.07%)
Dec 24, 2014 39.81 39.46 39.46 39.46 1,640,611 -0.30(-0.76%)
Dec 23, 2014 40.12 40.52 39.73 39.77 4,275,286 -0.30(-0.74%)
Dec 22, 2014 39.42 40.18 39.42 40.06 4,767,818 +0.62(+1.57%)
Dec 19, 2014 40.18 40.35 39.12 39.44 8,715,309 -0.42(-1.06%)
Dec 18, 2014 39.56 39.87 39.46 39.87 3,606,962 +0.43(+1.08%)
Dec 17, 2014 38.44 39.54 38.29 39.44 4,993,543 +1.18(+3.08%)
Dec 16, 2014 39.02 39.02 38.21 38.26 5,932,051 -0.80(-2.05%)
Dec 15, 2014 39.05 39.50 38.87 39.06 4,199,077 +0.07(+0.18%)
Dec 12, 2014 39.80 40.14 38.96 38.99 4,311,509 -1.13(-2.82%)
Dec 11, 2014 39.86 40.36 39.86 40.13 6,661,499 +0.43(+1.08%)
Dec 10, 2014 39.94 40.11 39.68 39.70 4,171,838 -0.25(-0.63%)
Dec 09, 2014 40.06 40.09 39.56 39.95 5,335,357 -0.24(-0.61%)
Dec 08, 2014 39.93 40.42 39.73 40.20 3,129,477 +0.19(+0.48%)
Dec 05, 2014 40.04 40.72 39.84 40.01 4,440,202 -0.41(-1.00%)
Dec 04, 2014 40.32 40.53 40.09 40.41 3,166,913 +0.13(+0.32%)
Dec 03, 2014 39.92 40.32 39.83 40.28 3,903,817 +0.28(+0.71%)
Dec 02, 2014 39.96 40.20 39.78 40.00 3,142,118 +0.16(+0.41%)
Dec 01, 2014 40.23 40.24 39.73 39.84 3,024,674 -0.39(-0.96%)
Nov 28, 2014 39.50 40.34 39.22 40.22 3,056,245 +0.92(+2.34%)
Nov 26, 2014 39.16 39.30 39.30 39.30 3,130,084 -0.05(-0.12%)
Nov 25, 2014 39.38 39.58 39.08 39.35 3,180,729 -0.11(-0.29%)
Nov 24, 2014 39.30 39.72 39.05 39.46 4,471,901 +0.25(+0.65%)
Nov 21, 2014 39.38 39.55 39.05 39.21 3,768,860 +0.08(+0.20%)
Nov 20, 2014 39.07 39.32 38.98 39.13 2,991,677 -0.15(-0.39%)
Nov 19, 2014 39.34 39.38 39.00 39.28 2,777,279 +0.14(+0.35%)
Nov 18, 2014 39.55 39.78 39.13 39.15 3,727,856 -0.40(-1.01%)
Nov 17, 2014 39.43 39.91 39.36 39.55 2,541,823 -0.06(-0.16%)
Nov 14, 2014 39.63 39.75 39.39 39.61 3,892,187 -0.12(-0.29%)
Nov 13, 2014 39.49 39.79 39.25 39.73 4,486,077 +0.36(+0.91%)
Nov 12, 2014 39.36 39.51 39.23 39.37 4,739,647 -0.01(-0.02%)
Nov 11, 2014 39.02 39.41 38.99 39.38 3,584,645 +0.34(+0.87%)
Nov 10, 2014 38.80 39.06 38.15 39.04 4,404,333 +0.14(+0.36%)
Nov 07, 2014 39.24 39.24 38.84 38.90 4,188,778 -0.25(-0.63%)
Nov 06, 2014 38.48 39.20 38.48 39.14 5,015,258 +0.45(+1.15%)
Nov 05, 2014 38.86 39.15 38.49 38.70 6,928,172 -0.02(-0.05%)
Nov 04, 2014 37.40 38.75 37.10 38.71 8,866,166 +1.38(+3.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.